Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

66.30 +0.04 (+0.06%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.373 9.373 9.285 9.285 100,645 -0.17(-1.80%)
Oct 28, 2011 9.391 9.464 9.390 9.455 165,958 +0.02(+0.23%)
Oct 27, 2011 9.405 9.504 9.321 9.434 222,960 +0.29(+3.17%)
Oct 26, 2011 9.154 9.221 8.996 9.144 266,524 +0.04(+0.47%)
Oct 25, 2011 9.283 9.283 9.102 9.102 245,826 -0.21(-2.26%)
Oct 24, 2011 9.168 9.336 9.152 9.312 96,947 +0.23(+2.53%)
Oct 21, 2011 9.110 9.123 9.016 9.083 36,554 +0.12(+1.33%)
Oct 20, 2011 8.981 8.981 8.838 8.964 21,519 -0.03(-0.35%)
Oct 19, 2011 9.126 9.142 8.982 8.995 67,926 -0.16(-1.79%)
Oct 18, 2011 9.036 9.188 8.985 9.160 85,291 +0.14(+1.51%)
Oct 17, 2011 9.188 9.188 9.014 9.023 194,624 -0.16(-1.70%)
Oct 14, 2011 9.141 9.197 9.110 9.179 100,862 +0.12(+1.35%)
Oct 13, 2011 8.986 9.056 8.947 9.056 95,234 +0.07(+0.73%)
Oct 12, 2011 8.998 9.060 8.989 8.990 254,103 +0.08(+0.91%)
Oct 11, 2011 8.786 8.915 8.786 8.909 55,848 +0.08(+0.95%)
Oct 10, 2011 8.690 8.825 8.681 8.825 137,132 +0.29(+3.45%)
Oct 07, 2011 8.628 8.646 8.507 8.531 209,968 -0.11(-1.23%)
Oct 06, 2011 8.455 8.637 8.455 8.637 33,221 +0.16(+1.89%)
Oct 05, 2011 8.286 8.476 8.231 8.476 83,133 +0.19(+2.29%)
Oct 04, 2011 7.943 8.286 7.883 8.286 196,759 +0.23(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.